日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
03/09	2,379	2,379	2,335	2,362	-2.56%	19,900	148億9477万	-3.36%
03/06	2,409	2,424	2,402	2,424	+0.41%	5,600	152億8574万	-1.02%
03/05	2,403	2,422	2,395	2,414	+3.03%	9,000	152億2268万	-1.59%
03/04	2,400	2,400	2,329	2,343	-3.66%	40,900	147億7495万	-4.68%
03/03	2,456	2,456	2,425	2,432	-0.73%	17,900	153億3619万	-1.3%
03/02	2,441	2,450	2,432	2,450	+0.29%	22,600	154億4970万	-0.73%
02/27	2,440	2,443	2,424	2,443	+0.37%	12,600	154億555万	-1.09%
02/26	2,429	2,434	2,423	2,434	+0.12%	2,800	153億4880万	-1.58%
02/25	2,435	2,436	2,423	2,431	-0.16%	3,500	153億2988万	-1.82%
02/24	2,420	2,450	2,400	2,435	+0.58%	28,000	153億5511万	-1.77%
02/20	2,430	2,430	2,419	2,421	-0.37%	8,100	152億6682万	-2.42%
02/19	2,425	2,430	2,424	2,430	+0.21%	4,100	153億2358万	-2.21%
02/18	2,424	2,425	2,418	2,425	+0.17%	2,900	152億9205万	-2.57%
02/17	2,433	2,435	2,411	2,421	-0.25%	10,600	152億6682万	-2.89%
02/16	2,425	2,439	2,418	2,427	+0.12%	7,900	153億466万	-2.8%
02/13	2,430	2,439	2,417	2,424	-0.57%	6,100	152億8574万	-3.04%
02/12	2,439	2,440	2,428	2,438	-0.04%	12,200	153億7402万	-2.6%
02/10	2,438	2,440	2,431	2,439	+0.29%	9,700	153億8033万	-2.63%
02/09	2,478	2,485	2,381	2,432	-1.74%	43,500	153億3619万	-2.91%
02/06	16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	2,493	2,505	2,475	2,475	-0.96%	20,600	156億735万	-1.24%
02/05	2,535	2,548	2,460	2,499	-1.23%	13,400	157億5869万	-0.16%
02/04	2,525	2,530	2,515	2,530	0%	2,100	159億5418万	+1.32%
02/03	2,541	2,541	2,491	2,530	-0.04%	5,600	159億5418万	+1.65%
02/02	2,548	2,548	2,525	2,531	+1.16%	3,800	159億6048万	+2.02%
01/30	2,514	2,529	2,501	2,502	+0.08%	1,800	157億7761万	+1.17%
01/29	2,528	2,528	2,500	2,500	-0.79%	3,100	157億6500万	+1.38%
01/28	2,529	2,529	2,506	2,520	-0.4%	2,200	158億9112万	+2.52%
01/27	2,505	2,530	2,505	2,530	+0.96%	1,100	159億5418万	+3.27%
01/26	2,511	2,527	2,502	2,506	-0.48%	1,800	158億283万	+2.62%
01/23	2,542	2,544	2,502	2,518	-0.12%	5,200	158億7850万	+3.45%
01/22	2,496	2,521	2,496	2,521	+0.84%	4,100	158億9742万	+3.87%
01/21	2,495	2,500	2,487	2,500	-0.28%	6,600	157億6500万	+3.39%
01/20	2,507	2,509	2,491	2,507	+0.12%	3,900	158億914万	+3.98%
01/19	2,500	2,512	2,497	2,504	-0.08%	5,000	157億9022万	+4.2%
01/16	2,510	2,510	2,493	2,506	+0.04%	15,200	158億283万	+4.59%
01/15	2,519	2,519	2,503	2,505	-0.87%	5,100	157億9653万	+4.9%
01/14	2,529	2,529	2,512	2,527	-0.32%	2,900	159億3526万	+6.18%
01/13	2,540	2,545	2,523	2,535	+0.6%	2,400	159億8571万	+6.92%
01/09	2,516	2,520	2,496	2,520	+0.8%	2,100	158億9112万	+6.64%
01/08	2,503	2,508	2,493	2,500	-0.4%	9,000	157億6500万	+6.16%
01/07	2,465	2,525	2,465	2,510	+1.74%	10,200	158億2806万	+6.9%
01/06	2,442	2,476	2,423	2,467	+0.61%	4,300	155億5690万	+5.38%
01/05	2,466	2,466	2,426	2,452	-0.37%	3,300	154億6231万	+4.97%
2025
12/30	2,420	2,488	2,407	2,461	+2.33%	6,200	155億1906万	+5.53%
12/29	2,352	2,409	2,352	2,405	+2.34%	12,600	151億6593万	+3.4%
12/26	2,337	2,355	2,323	2,350	+0.86%	11,900	148億1910万	+1.21%
12/25	2,331	2,340	2,320	2,330	+0.09%	5,400	146億9298万	+0.39%
12/24	2,330	2,336	2,326	2,328	-0.17%	5,800	146億8036万	+0.39%
12/23	2,325	2,336	2,315	2,332	+0.82%	26,400	147億559万	+0.65%
12/22	2,319	2,334	2,310	2,313	-0.09%	9,000	145億8577万	-0.17%
12/19	2,330	2,330	2,315	2,315	-0.13%	25,100	145億9839万	-0.13%
12/18	2,320	2,338	2,312	2,318	-0.13%	8,700	146億1730万	-0.09%
12/17	2,325	2,325	2,302	2,321	+0.17%	5,300	146億3622万	0%
12/16	2,319	2,323	2,315	2,317	-0.09%	4,100	146億1100万	-0.26%
12/15	2,314	2,322	2,313	2,319	+0.22%	2,900	146億2361万	-0.17%
12/12	2,315	2,325	2,310	2,314	0%	8,200	145億9208万	-0.39%
12/11	2,313	2,315	2,305	2,314	+0.04%	4,300	145億9208万	-0.39%
12/10	2,326	2,326	2,285	2,313	-0.22%	5,300	145億8577万	-0.69%
12/09	2,308	2,326	2,308	2,318	+0.09%	3,000	146億1730万	-0.77%
12/08	2,315	2,328	2,315	2,316	0%	1,700	146億469万	-1.19%
12/05	2,296	2,317	2,296	2,316	+0.61%	800	146億469万	-1.49%
12/04	2,314	2,318	2,288	2,302	-0.43%	11,100	145億1641万	-2.37%
12/03	2,321	2,323	2,301	2,312	-0.52%	9,000	145億7947万	-2.32%
12/02	2,331	2,342	2,321	2,324	-0.17%	3,700	146億5514万	-2.23%
12/01	2,345	2,375	2,326	2,328	-0.85%	7,000	146億8036万	-2.35%
11/28	2,345	2,378	2,329	2,348	+0.34%	5,900	148億648万	-1.8%
11/27	2,320	2,343	2,315	2,340	+0.21%	6,000	147億5604万	-2.38%
11/26	2,321	2,340	2,320	2,335	+0.34%	8,200	147億2451万	-2.79%
11/25	2,338	2,338	2,321	2,327	+0.74%	4,500	146億7406万	-3.32%
11/21	2,300	2,327	2,300	2,310	+0.22%	3,900	145億6686万	-4.19%
11/20	2,322	2,323	2,301	2,305	+0.3%	3,400	145億3533万	-4.59%
11/19	2,300	2,323	2,286	2,298	+0.7%	9,700	144億9118万	-5.08%
11/18	2,313	2,329	2,282	2,282	-1.81%	14,700	143億9029万	-5.86%
11/17	2,341	2,345	2,322	2,324	-0.73%	8,300	146億5514万	-4.36%
11/14	2,335	2,346	2,327	2,341	-0.34%	4,900	147億6234万	-3.9%
11/13	2,352	2,364	2,349	2,349	-0.38%	2,400	148億1279万	-3.77%
11/12	2,357	2,380	2,352	2,358	+0.13%	2,700	148億6954万	-3.56%
11/11	2,330	2,369	2,330	2,355	+1.51%	19,800	148億5063万	-3.8%
11/10	2,308	2,329	2,307	2,320	0%	6,500	146億2992万	-5.31%
11/07	2,302	2,328	2,295	2,320	+0.13%	14,400	146億2992万	-5.38%
11/06	2,350	2,367	2,298	2,317	-5.85%	54,700	146億1100万	-5.66%
11/05	16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/05	2,520	2,520	2,397	2,461	-1.68%	38,200	155億1906万	-0.04%
11/04	2,528	2,528	2,503	2,503	0%	6,700	157億8391万	+1.58%
10/31	2,490	2,517	2,490	2,503	+0.2%	7,000	157億8391万	+1.58%
10/30	2,494	2,500	2,483	2,498	+0.16%	1,700	157億5238万	+1.42%
10/29	2,527	2,527	2,489	2,494	-1.42%	6,000	157億2716万	+1.26%
10/28	2,523	2,581	2,523	2,530	-0.71%	5,000	159億5418万	+2.76%
10/27	2,512	2,559	2,502	2,548	+1.88%	9,400	160億6768万	+3.58%
10/24	2,503	2,536	2,495	2,501	-0.08%	2,900	157億7130万	+1.83%
10/23	2,499	2,534	2,498	2,503	+0.24%	9,300	157億8391万	+1.87%
10/22	2,482	2,499	2,471	2,497	+1.22%	4,900	157億4608万	+1.63%
10/21	2,491	2,498	2,453	2,467	-0.36%	5,900	155億5690万	+0.28%
10/20	2,451	2,484	2,433	2,476	+2.27%	13,200	156億1365万	+0.49%
10/17	2,434	2,437	2,408	2,421	-0.53%	7,900	152億6682万	-1.9%
10/16	2,423	2,458	2,422	2,434	+0.16%	4,200	153億4880万	-1.62%
10/15	2,389	2,446	2,389	2,430	+2.97%	19,800	153億2358万	-1.98%
10/14	2,389	2,418	2,348	2,360	-3.24%	18,600	148億8216万	-5.03%
10/10	2,466	2,471	2,431	2,439	-1.53%	9,300	153億8033万	-2.17%
10/09	2,460	2,496	2,445	2,477	+0.65%	15,100	156億1996万	-0.72%
10/08	2,452	2,500	2,452	2,461	+0.12%	12,000	155億1906万	-1.32%

ヤマウ HD（5284）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート